Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | +0.00(+0.00%) |
May 30, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | +0.00(+0.00%) |
May 26, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | +0.00(+0.00%) |
May 25, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 357 | -0.00(-0.04%) |
May 24, 2006 | 6.304 | 6.304 | 6.304 | 6.304 | 1,149 | +0.00(+0.04%) |
May 23, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 5,359 | +0.00(+0.00%) |
May 22, 2006 | 6.285 | 6.301 | 6.285 | 6.301 | 9,276 | +0.11(+1.82%) |
May 19, 2006 | 6.189 | 6.189 | 6.189 | 6.189 | 0 | +0.00(+0.00%) |
May 18, 2006 | 6.189 | 6.189 | 6.189 | 6.189 | 2,131 | +0.01(+0.22%) |
May 17, 2006 | 6.175 | 6.175 | 6.175 | 6.175 | 0 | +0.00(+0.00%) |
May 16, 2006 | 6.175 | 6.175 | 6.175 | 6.175 | 2,142 | -0.03(-0.50%) |
May 15, 2006 | 6.198 | 6.352 | 6.198 | 6.206 | 2,767 | -0.01(-0.23%) |
May 12, 2006 | 6.329 | 6.329 | 6.184 | 6.220 | 40,723 | -0.14(-2.24%) |
May 11, 2006 | 6.363 | 6.363 | 6.363 | 6.363 | 0 | +0.00(+0.00%) |
May 10, 2006 | 6.363 | 6.363 | 6.363 | 6.363 | 0 | +0.00(+0.00%) |
May 09, 2006 | 6.248 | 6.363 | 6.248 | 6.363 | 3,713 | +0.13(+2.07%) |
May 08, 2006 | 6.234 | 6.234 | 6.234 | 6.234 | 1,913 | -0.16(-2.54%) |
May 05, 2006 | 6.397 | 6.397 | 6.397 | 6.397 | 0 | +0.00(+0.00%) |
May 04, 2006 | 6.397 | 6.397 | 6.397 | 6.397 | 357 | -0.10(-1.47%) |
May 03, 2006 | 6.492 | 6.492 | 6.492 | 6.492 | 0 | +0.00(+0.00%) |
May 02, 2006 | 6.180 | 6.492 | 6.180 | 6.492 | 4,306 | +0.19(+3.02%) |
May 01, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 8,044 | +0.00(+0.00%) |
Apr 28, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 714 | +0.00(+0.00%) |
Apr 27, 2006 | 6.301 | 6.301 | 6.301 | 6.301 | 1,428 | +0.00(+0.00%) |
Apr 26, 2006 | 6.264 | 6.301 | 6.245 | 6.301 | 3,213 | -0.01(-0.09%) |
Apr 25, 2006 | 6.383 | 6.383 | 6.304 | 6.307 | 3,213 | +0.00(+0.04%) |
Apr 24, 2006 | 6.304 | 6.304 | 6.304 | 6.304 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 6.397 | 6.397 | 6.304 | 6.304 | 3,906 | -0.05(-0.84%) |
Apr 20, 2006 | 6.357 | 6.357 | 6.357 | 6.357 | 1,124 | +0.03(+0.54%) |
Apr 19, 2006 | 6.323 | 6.323 | 6.323 | 6.323 | 2,231 | -0.06(-0.97%) |
Apr 18, 2006 | 6.385 | 6.385 | 6.301 | 6.385 | 8,937 | +0.08(+1.29%) |
Apr 17, 2006 | 6.371 | 6.371 | 6.304 | 6.304 | 10,115 | +0.11(+1.81%) |
Apr 13, 2006 | 6.192 | 6.192 | 6.192 | 6.192 | 364 | +0.08(+1.24%) |
Apr 12, 2006 | 6.117 | 6.117 | 6.117 | 6.117 | 0 | +0.00(+0.00%) |
Apr 11, 2006 | 6.161 | 6.161 | 6.117 | 6.117 | 4,534 | -0.19(-3.06%) |
Apr 10, 2006 | 6.091 | 6.310 | 6.091 | 6.310 | 2,856 | +0.25(+4.11%) |
Apr 07, 2006 | 6.003 | 6.091 | 6.003 | 6.061 | 3,035 | +0.06(+1.02%) |
Apr 06, 2006 | 5.999 | 5.999 | 5.999 | 5.999 | 517 | -0.25(-4.07%) |
Apr 05, 2006 | 6.254 | 6.254 | 6.254 | 6.254 | 357 | -0.02(-0.31%) |
Apr 04, 2006 | 6.273 | 6.273 | 6.273 | 6.273 | 0 | +0.00(+0.00%) |
Apr 03, 2006 | 6.385 | 6.385 | 6.273 | 6.273 | 8,673 | -0.12(-1.88%) |
Mar 31, 2006 | 6.245 | 6.394 | 6.245 | 6.394 | 3,570 | +0.02(+0.35%) |
Mar 30, 2006 | 6.307 | 6.397 | 6.307 | 6.371 | 5,641 | +0.00(+0.04%) |
Mar 29, 2006 | 6.161 | 6.394 | 5.965 | 6.369 | 21,034 | +0.15(+2.43%) |
Mar 28, 2006 | 6.178 | 6.232 | 6.178 | 6.217 | 4,877 | -0.01(-0.23%) |
Mar 27, 2006 | 6.215 | 6.232 | 6.215 | 6.232 | 2,485 | -0.13(-1.97%) |
Mar 24, 2006 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 6.254 | 6.357 | 6.254 | 6.357 | 3,927 | +0.10(+1.65%) |
Mar 22, 2006 | 6.301 | 6.366 | 6.254 | 6.254 | 17,496 | -0.18(-2.74%) |
Mar 21, 2006 | 6.329 | 6.719 | 6.329 | 6.430 | 29,929 | +0.10(+1.60%) |
Mar 20, 2006 | 6.567 | 6.749 | 6.307 | 6.329 | 44,122 | -0.43(-6.42%) |
Mar 17, 2006 | 7.296 | 7.304 | 6.727 | 6.763 | 127,650 | -0.59(-8.00%) |
Mar 16, 2006 | 5.934 | 7.870 | 5.934 | 7.352 | 247,303 | +1.34(+22.21%) |
Mar 15, 2006 | 6.094 | 6.262 | 5.881 | 6.016 | 42,208 | -0.15(-2.36%) |
Mar 14, 2006 | 6.332 | 6.385 | 6.161 | 6.161 | 38,577 | -0.21(-3.30%) |
Mar 13, 2006 | 5.881 | 6.775 | 5.881 | 6.371 | 71,141 | +0.53(+9.01%) |
Mar 10, 2006 | 5.881 | 5.881 | 5.772 | 5.845 | 6,427 | +0.10(+1.71%) |
Mar 09, 2006 | 5.747 | 5.747 | 5.747 | 5.747 | 357 | -0.19(-3.17%) |
Mar 08, 2006 | 5.935 | 5.935 | 5.935 | 5.935 | 931 | -0.04(-0.67%) |
Mar 07, 2006 | 5.975 | 5.975 | 5.975 | 5.975 | 931 | +0.22(+3.82%) |
Mar 06, 2006 | 5.755 | 5.755 | 5.755 | 5.755 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 5.825 | 5.825 | 5.741 | 5.755 | 2,863 | -0.07(-1.20%) |
Mar 02, 2006 | 5.825 | 5.825 | 5.825 | 5.825 | 0 | +0.00(+0.00%) |